Options Chain for FORTINET INC COM (FTNT) - $100.82 as of 6/20/2025 3:36:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.65 | 53.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 48.20 | 50.60 | 52.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 45.05 | 45.60 | 45.65 | 0.00 | 0.00% | 0 | 4 | 1.03 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 38.30 | 42.35 | 39.95 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 35.05 | 35.90 | 37.38 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 29.75 | 31.15 | 34.60 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 25.65 | 26.40 | 27.00 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.94 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 20.40 | 21.90 | 24.20 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.89 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 18.90 | 19.50 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.86 | 0.01 | -0.05 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 16.65 | 17.35 | 19.87 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.83 | 0.01 | -0.05 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 15.05 | 15.30 | 15.85 | 0.00 | 0.00% | 0 | 81 | 0.47 | 0.80 | 0.02 | -0.06 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 13.15 | 13.45 | 12.65 | -0.84 | -6.23% | 10 | 97 | 0.46 | 0.75 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 11.40 | 11.65 | 11.20 | -1.95 | -14.83% | 3 | 90 | 0.46 | 0.71 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 9.70 | 10.85 | 9.65 | -2.92 | -23.23% | 3 | 74 | 0.48 | 0.66 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 8.30 | 8.50 | 8.00 | -1.30 | -13.98% | 3 | 285 | 0.44 | 0.60 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 6.90 | 7.15 | 6.75 | -1.00 | -12.91% | 12 | 276 | 0.43 | 0.55 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 4.65 | 4.90 | 4.61 | -0.69 | -13.02% | 73 | 591 | 0.42 | 0.43 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 2.68 | 4.00 | 3.00 | -0.54 | -15.26% | 22 | 363 | 0.40 | 0.32 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 0.90 | 2.28 | 1.84 | -0.61 | -24.90% | 42 | 536 | 0.38 | 0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 0.41 | 1.90 | 1.21 | -0.28 | -18.80% | 23 | 442 | 0.40 | 0.16 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 0.70 | 0.99 | 0.71 | -0.24 | -25.27% | 68 | 1,017 | 0.41 | 0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.61 | 0.45 | -0.18 | -28.58% | 3 | 196 | 0.39 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.67 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.04 | 0.01 | -0.01 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.03 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.24 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.02 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.38 | 0.69 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.18 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.16 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.17 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.18 | 0.70 | 0.00 | 0.00% | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.21 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.26 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.93 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.48 | 0.44 | 0.00 | 0.00% | 0 | 68 | 0.80 | -0.03 | 0.00 | -0.02 | 5/14/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.43 | 0.80 | +0.25 | +45.46% | 12 | 232 | 0.56 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.95 | 1.17 | +0.22 | +23.16% | 14 | 719 | 0.49 | -0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 0.54 | 1.54 | 1.24 | +0.19 | +18.10% | 1 | 60 | 0.45 | -0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 1.65 | 1.83 | 1.82 | +0.09 | +5.21% | 3 | 122 | 0.48 | -0.17 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 2.14 | 2.30 | 2.17 | 0.00 | 0.00% | 0 | 333 | 0.47 | -0.20 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 2.74 | 2.92 | 2.91 | +0.27 | +10.23% | 10 | 323 | 0.46 | -0.25 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 3.45 | 3.65 | 3.65 | 0.00 | 0.00% | 12 | 410 | 0.45 | -0.29 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 4.30 | 4.50 | 4.35 | -0.15 | -3.34% | 42 | 573 | 0.44 | -0.34 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 5.20 | 5.50 | 5.67 | +1.17 | +26.00% | 17 | 335 | 0.44 | -0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 6.40 | 6.60 | 6.90 | +0.65 | +10.40% | 50 | 6,171 | 0.43 | -0.45 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 9.10 | 9.40 | 9.50 | +0.75 | +8.58% | 13 | 527 | 0.42 | -0.57 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 12.30 | 12.70 | 10.70 | 0.00 | 0.00% | 0 | 106 | 0.41 | -0.68 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 16.15 | 17.65 | 13.25 | 0.00 | 0.00% | 0 | 48 | 0.45 | -0.77 | 0.02 | -0.05 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 20.50 | 21.80 | 19.75 | % | 1 | 0 | 0.45 | -0.84 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 125.00 | 25.00 | 25.70 | 21.70 | 0.00 | 0.00% | 0 | 45 | 0.47 | -0.89 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 29.85 | 30.90 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 5/5/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 34.90 | 35.35 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 38.30 | 40.80 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 44.75 | 47.30 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 48.70 | 50.55 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 53.30 | 55.75 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 58.45 | 60.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |